山陽特殊製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,849 | 1,869 | 1,849 | 1,860 | -6 | -0.3% | 32,000 |
| 2024/11/20 | 1,880 | 1,891 | 1,850 | 1,866 | -17 | -0.9% | 41,800 |
| 2024/11/19 | 1,883 | 1,901 | 1,868 | 1,883 | +2 | +0.1% | 46,700 |
| 2024/11/18 | 1,880 | 1,908 | 1,871 | 1,881 | -16 | -0.8% | 50,300 |
| 2024/11/15 | 1,893 | 1,908 | 1,888 | 1,897 | +8 | +0.4% | 56,300 |
| 2024/11/14 | 1,891 | 1,919 | 1,886 | 1,889 | +4 | +0.2% | 34,400 |
| 2024/11/13 | 1,885 | 1,909 | 1,883 | 1,885 | -11 | -0.6% | 49,000 |
| 2024/11/12 | 1,880 | 1,914 | 1,878 | 1,896 | +16 | +0.9% | 50,700 |
| 2024/11/11 | 1,901 | 1,918 | 1,870 | 1,880 | -53 | -2.7% | 60,600 |
| 2024/11/08 | 1,950 | 1,976 | 1,916 | 1,933 | +9 | +0.5% | 90,000 |
| 2024/11/07 | 1,900 | 1,939 | 1,893 | 1,924 | +51 | +2.7% | 90,500 |
| 2024/11/06 | 1,853 | 1,881 | 1,830 | 1,873 | +40 | +2.2% | 90,800 |
| 2024/11/05 | 1,850 | 1,850 | 1,825 | 1,833 | -2 | -0.1% | 95,400 |
| 2024/11/01 | 1,863 | 1,863 | 1,820 | 1,835 | -68 | -3.6% | 100,900 |
| 2024/10/31 | 1,814 | 1,915 | 1,790 | 1,903 | +115 | +6.4% | 183,700 |
| 2024/10/30 | 1,802 | 1,820 | 1,770 | 1,788 | -2 | -0.1% | 265,800 |
| 2024/10/29 | 1,778 | 1,813 | 1,778 | 1,790 | -22 | -1.2% | 77,800 |
| 2024/10/28 | 1,778 | 1,821 | 1,767 | 1,812 | +17 | +0.9% | 64,200 |
| 2024/10/25 | 1,813 | 1,830 | 1,774 | 1,795 | -18 | -1% | 85,600 |
| 2024/10/24 | 1,822 | 1,828 | 1,804 | 1,813 | -18 | -1% | 56,100 |
| 2024/10/23 | 1,848 | 1,857 | 1,831 | 1,831 | -17 | -0.9% | 46,100 |
| 2024/10/22 | 1,857 | 1,878 | 1,828 | 1,848 | -13 | -0.7% | 91,100 |
| 2024/10/21 | 1,876 | 1,896 | 1,860 | 1,861 | +2 | +0.1% | 44,100 |
| 2024/10/18 | 1,905 | 1,905 | 1,856 | 1,859 | -27 | -1.4% | 48,500 |
| 2024/10/17 | 1,896 | 1,907 | 1,886 | 1,886 | +9 | +0.5% | 46,900 |
| 2024/10/16 | 1,887 | 1,904 | 1,869 | 1,877 | -23 | -1.2% | 57,600 |
| 2024/10/15 | 1,916 | 1,930 | 1,880 | 1,900 | -15 | -0.8% | 70,100 |
| 2024/10/11 | 1,908 | 1,920 | 1,904 | 1,915 | +15 | +0.8% | 56,500 |
| 2024/10/10 | 1,904 | 1,915 | 1,895 | 1,900 | -5 | -0.3% | 25,400 |
| 2024/10/09 | 1,920 | 1,920 | 1,894 | 1,905 | -1 | -0.1% | 21,000 |
| 2024/10/08 | 1,934 | 1,934 | 1,905 | 1,906 | -59 | -3% | 43,100 |
| 2024/10/07 | 1,964 | 1,971 | 1,932 | 1,965 | +34 | +1.8% | 56,900 |
| 2024/10/04 | 1,918 | 1,936 | 1,901 | 1,931 | -1 | -0.1% | 64,400 |
| 2024/10/03 | 1,980 | 1,982 | 1,932 | 1,932 | -7 | -0.4% | 42,500 |
| 2024/10/02 | 1,915 | 1,961 | 1,915 | 1,939 | +13 | +0.7% | 58,000 |
| 2024/10/01 | 1,937 | 1,937 | 1,910 | 1,926 | +12 | +0.6% | 26,200 |
| 2024/09/30 | 1,885 | 1,929 | 1,885 | 1,914 | -51 | -2.6% | 47,400 |
| 2024/09/27 | 1,988 | 1,988 | 1,955 | 1,965 | -24 | -1.2% | 44,800 |
| 2024/09/26 | 1,986 | 1,989 | 1,959 | 1,989 | +18 | +0.9% | 75,600 |
| 2024/09/25 | 1,959 | 1,987 | 1,935 | 1,971 | +22 | +1.1% | 50,900 |
| 2024/09/24 | 1,932 | 1,963 | 1,926 | 1,949 | +26 | +1.4% | 56,000 |
| 2024/09/20 | 1,934 | 1,942 | 1,908 | 1,923 | +14 | +0.7% | 88,900 |
| 2024/09/19 | 1,890 | 1,918 | 1,880 | 1,909 | +51 | +2.7% | 83,100 |
| 2024/09/18 | 1,851 | 1,875 | 1,836 | 1,858 | +18 | +1% | 49,200 |
| 2024/09/17 | 1,856 | 1,856 | 1,809 | 1,840 | +4 | +0.2% | 67,000 |
| 2024/09/13 | 1,803 | 1,850 | 1,803 | 1,836 | +14 | +0.8% | 71,400 |
| 2024/09/12 | 1,830 | 1,838 | 1,802 | 1,822 | +29 | +1.6% | 38,500 |
| 2024/09/11 | 1,838 | 1,838 | 1,781 | 1,793 | -49 | -2.7% | 52,800 |
| 2024/09/10 | 1,859 | 1,867 | 1,836 | 1,842 | -16 | -0.9% | 40,300 |
| 2024/09/09 | 1,819 | 1,860 | 1,812 | 1,858 | -22 | -1.2% | 56,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「山特鋼」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山特鋼 | 186,000円 | -3.3% | +7.3% | 3.76% | 10.67倍 | 0.45倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 東製鉄 | 145,900円 | -16.1% | -37.1% | 3.43% | 9.46倍 | 0.76倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 大阪製鉄 | 300,000円 | -2.0% | -28.6% | 1.13% | 41.70倍 | 0.75倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 愛知鋼 | 459,000円 | +1.2% | -10.5% | 3.05% | 14.17倍 | 0.36倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 共英製鋼 | 176,100円 | +0.6% | -28.7% | 5.11% | 6.38倍 | 0.38倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
市場注目の銘柄
チャート関連のコラム
